Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arotech Corp (NQ: ARTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 0.8900 0.8900 0.8300 0.8501 760,113 +0.00(+0.01%)
Aug 30, 2005 0.8800 0.8800 0.8300 0.8500 715,728 -0.02(-2.30%)
Aug 29, 2005 0.8600 0.9000 0.8500 0.8700 962,219 -0.01(-1.13%)
Aug 26, 2005 0.8600 0.8800 0.8500 0.8799 358,598 +0.02(+2.31%)
Aug 25, 2005 0.8600 0.9000 0.8500 0.8600 432,928 -0.02(-2.27%)
Aug 24, 2005 0.8900 0.8900 0.8600 0.8800 609,963 -0.01(-1.12%)
Aug 23, 2005 0.8800 0.9200 0.8700 0.8900 528,115 -0.01(-1.11%)
Aug 22, 2005 0.9200 0.9200 0.8800 0.9000 622,467 -0.03(-3.23%)
Aug 19, 2005 0.9300 0.9400 0.9000 0.9300 641,633 +0.02(+2.20%)
Aug 18, 2005 1.080 1.080 0.9100 0.9100 970,542 -0.05(-5.21%)
Aug 17, 2005 0.9700 1.000 0.8900 0.9600 4,486,944 +0.12(+14.29%)
Aug 16, 2005 0.9100 0.9500 0.8200 0.8400 3,355,819 -0.08(-8.70%)
Aug 15, 2005 1.010 1.050 0.9200 0.9200 5,277,830 -0.17(-15.60%)
Aug 12, 2005 1.070 1.100 1.050 1.090 930,115 +0.02(+1.87%)
Aug 11, 2005 1.080 1.160 1.050 1.070 2,727,178 +0.00(+0.00%)
Aug 10, 2005 1.080 1.110 1.050 1.070 707,119 -0.03(-2.73%)
Aug 09, 2005 1.080 1.100 1.080 1.100 599,778 +0.01(+0.92%)
Aug 08, 2005 1.090 1.110 1.090 1.090 406,948 -0.01(-0.91%)
Aug 05, 2005 1.120 1.120 1.080 1.100 393,166 +0.01(+0.92%)
Aug 04, 2005 1.090 1.110 1.090 1.090 451,081 -0.02(-1.80%)
Aug 03, 2005 1.110 1.120 1.100 1.110 425,975 +0.01(+0.91%)
Aug 02, 2005 1.090 1.150 1.090 1.100 1,831,374 +0.01(+0.92%)
Aug 01, 2005 1.120 1.120 1.085 1.090 376,384 -0.01(-0.91%)
Jul 29, 2005 1.130 1.130 1.090 1.100 384,049 +0.00(+0.00%)
Jul 28, 2005 1.130 1.130 1.090 1.100 268,194 +0.01(+0.92%)
Jul 27, 2005 1.120 1.130 1.090 1.090 487,460 -0.03(-2.68%)
Jul 26, 2005 1.110 1.130 1.100 1.120 354,048 +0.01(+0.90%)
Jul 25, 2005 1.120 1.140 1.110 1.110 338,838 +0.00(+0.00%)
Jul 22, 2005 1.140 1.140 1.110 1.110 419,260 -0.02(-1.77%)
Jul 21, 2005 1.110 1.190 1.100 1.130 1,159,490 +0.01(+0.89%)
Jul 20, 2005 1.120 1.140 1.100 1.120 303,358 +0.01(+0.90%)
Jul 19, 2005 1.120 1.150 1.110 1.110 386,185 -0.02(-1.76%)
Jul 18, 2005 1.170 1.170 1.120 1.130 206,164 -0.00(-0.01%)
Jul 15, 2005 1.150 1.160 1.120 1.130 279,285 -0.02(-1.74%)
Jul 14, 2005 1.170 1.190 1.143 1.150 480,670 -0.01(-0.86%)
Jul 13, 2005 1.140 1.160 1.140 1.160 559,228 +0.02(+1.75%)
Jul 12, 2005 1.110 1.150 1.110 1.140 531,643 +0.03(+2.70%)
Jul 11, 2005 1.150 1.150 1.090 1.110 488,947 +0.03(+2.78%)
Jul 08, 2005 1.080 1.100 1.070 1.080 347,098 +0.00(+0.00%)
Jul 07, 2005 1.120 1.130 1.080 1.080 1,077,326 +0.02(+1.89%)
Jul 06, 2005 1.050 1.080 1.050 1.060 288,579 +0.01(+0.95%)
Jul 05, 2005 1.050 1.080 1.050 1.050 277,300 -0.01(-0.94%)
Jul 01, 2005 1.060 1.080 1.050 1.060 114,600 +0.01(+0.95%)
Jun 30, 2005 1.050 1.070 1.050 1.050 190,043 +0.00(+0.00%)
Jun 29, 2005 1.080 1.100 1.050 1.050 203,279 +0.00(+0.00%)
Jun 28, 2005 1.060 1.080 1.050 1.050 253,852 -0.01(-0.94%)
Jun 27, 2005 1.060 1.080 1.050 1.060 347,999 -0.02(-1.85%)
Jun 24, 2005 1.120 1.160 1.060 1.080 329,170 -0.04(-3.57%)
Jun 23, 2005 1.160 1.190 1.110 1.120 484,722 -0.03(-2.61%)
Jun 22, 2005 1.120 1.200 1.110 1.150 1,148,636 +0.03(+2.68%)
Jun 21, 2005 1.100 1.170 1.100 1.120 793,657 +0.02(+1.82%)
Jun 20, 2005 1.060 1.120 1.030 1.100 1,259,145 +0.04(+3.77%)
Jun 17, 2005 1.030 1.060 1.030 1.060 291,867 +0.02(+1.92%)
Jun 16, 2005 1.020 1.060 1.020 1.040 293,529 +0.02(+1.96%)
Jun 15, 2005 1.040 1.060 1.020 1.020 456,301 -0.01(-0.97%)
Jun 14, 2005 1.010 1.060 1.010 1.030 773,655 +0.01(+0.98%)
Jun 13, 2005 1.030 1.040 1.020 1.020 354,792 -0.01(-0.97%)
Jun 10, 2005 1.040 1.050 1.020 1.030 325,907 -0.01(-0.96%)
Jun 09, 2005 1.040 1.050 1.030 1.040 224,698 +0.00(+0.00%)
Jun 08, 2005 1.070 1.070 1.030 1.040 291,381 -0.02(-1.89%)
Jun 07, 2005 1.020 1.070 1.010 1.060 818,473 +0.05(+4.95%)
Jun 06, 2005 1.020 1.040 1.010 1.010 450,568 -0.02(-1.94%)
Jun 03, 2005 1.060 1.060 1.010 1.030 462,453 -0.02(-1.90%)
Jun 02, 2005 1.040 1.060 1.030 1.050 399,663 +0.01(+0.96%)
Jun 01, 2005 1.030 1.070 1.030 1.040 357,952 -0.02(-1.89%)
May 31, 2005 1.080 1.080 1.040 1.060 520,303 +0.00(+0.00%)
May 27, 2005 1.060 1.070 1.050 1.060 257,214 +0.00(+0.00%)
May 26, 2005 1.060 1.090 1.050 1.060 427,949 -0.02(-1.85%)
May 25, 2005 1.070 1.080 1.040 1.080 257,427 +0.00(+0.00%)
May 24, 2005 1.120 1.130 1.080 1.080 368,700 -0.06(-5.26%)
May 23, 2005 1.050 1.150 1.050 1.140 838,870 +0.09(+8.57%)
May 20, 2005 1.050 1.060 1.050 1.050 405,663 -0.01(-0.94%)
May 19, 2005 1.070 1.070 1.030 1.060 564,056 +0.00(+0.00%)
May 18, 2005 1.040 1.070 1.030 1.060 962,000 +0.03(+2.91%)
May 17, 2005 1.130 1.150 0.9999 1.030 2,874,234 -0.08(-7.21%)
May 16, 2005 1.210 1.240 1.060 1.110 2,056,605 -0.10(-8.26%)
May 13, 2005 1.220 1.230 1.210 1.210 425,502 -0.01(-0.82%)
May 12, 2005 1.230 1.240 1.210 1.220 523,064 +0.00(+0.00%)
May 11, 2005 1.300 1.330 1.220 1.220 1,244,837 -0.06(-4.69%)
May 10, 2005 1.230 1.280 1.210 1.280 552,483 +0.05(+4.07%)
May 09, 2005 1.220 1.230 1.210 1.230 317,922 +0.00(+0.00%)
May 06, 2005 1.210 1.250 1.210 1.230 351,585 +0.01(+0.82%)
May 05, 2005 1.250 1.280 1.220 1.220 211,889 -0.02(-1.61%)
May 04, 2005 1.210 1.240 1.200 1.240 487,015 +0.03(+2.48%)
May 03, 2005 1.240 1.250 1.210 1.210 288,707 -0.02(-1.63%)
May 02, 2005 1.250 1.261 1.220 1.230 337,727 -0.02(-1.60%)
Apr 29, 2005 1.270 1.320 1.240 1.250 784,700 -0.02(-1.57%)
Apr 28, 2005 1.260 1.280 1.220 1.270 622,636 +0.02(+1.60%)
Apr 27, 2005 1.220 1.250 1.220 1.250 364,706 +0.03(+2.46%)
Apr 26, 2005 1.230 1.260 1.220 1.220 543,113 +0.00(+0.00%)
Apr 25, 2005 1.250 1.280 1.210 1.220 612,535 -0.03(-2.40%)
Apr 22, 2005 1.290 1.290 1.250 1.250 410,715 -0.02(-1.57%)
Apr 21, 2005 1.290 1.300 1.270 1.270 445,658 -0.01(-0.78%)
Apr 20, 2005 1.280 1.380 1.260 1.280 793,752 +0.00(+0.00%)
Apr 19, 2005 1.240 1.280 1.240 1.280 381,375 +0.03(+2.40%)
Apr 18, 2005 1.240 1.260 1.210 1.250 843,326 +0.01(+0.81%)
Apr 15, 2005 1.290 1.300 1.220 1.240 1,156,743 -0.05(-3.88%)
Apr 14, 2005 1.310 1.340 1.290 1.290 693,763 -0.02(-1.53%)
Apr 13, 2005 1.360 1.380 1.290 1.310 1,225,137 -0.05(-3.68%)
Apr 12, 2005 1.380 1.390 1.350 1.360 906,058 +0.02(+1.49%)
Apr 11, 2005 1.360 1.380 1.340 1.340 475,229 -0.04(-2.90%)
Apr 08, 2005 1.350 1.390 1.350 1.380 702,675 +0.02(+1.47%)
Apr 07, 2005 1.390 1.400 1.340 1.360 960,898 -0.03(-2.16%)
Apr 06, 2005 1.430 1.440 1.370 1.390 985,500 +0.00(+0.00%)
Apr 05, 2005 1.390 1.430 1.370 1.390 956,706 +0.00(+0.00%)
Apr 04, 2005 1.370 1.460 1.370 1.390 1,631,116 +0.01(+0.72%)
Apr 01, 2005 1.450 1.450 1.350 1.380 1,111,962 -0.01(-0.72%)
Mar 31, 2005 1.510 1.520 1.380 1.390 2,736,331 -0.08(-5.44%)
Mar 30, 2005 1.520 1.520 1.430 1.470 2,168,277 -0.06(-3.92%)
Mar 29, 2005 1.600 1.780 1.460 1.530 17,433,524 +0.20(+15.04%)
Mar 28, 2005 1.300 1.350 1.300 1.330 616,424 +0.03(+2.31%)
Mar 24, 2005 1.330 1.340 1.300 1.300 774,179 -0.02(-1.52%)
Mar 23, 2005 1.280 1.320 1.270 1.320 550,700 +0.06(+4.76%)
Mar 22, 2005 1.300 1.320 1.260 1.260 1,173,706 -0.05(-3.82%)
Mar 21, 2005 1.360 1.381 1.270 1.310 1,312,768 -0.06(-4.38%)
Mar 18, 2005 1.380 1.400 1.360 1.370 500,148 -0.01(-0.72%)
Mar 17, 2005 1.390 1.400 1.370 1.380 535,514 +0.00(+0.00%)
Mar 16, 2005 1.390 1.410 1.370 1.380 592,380 -0.01(-0.72%)
Mar 15, 2005 1.430 1.460 1.390 1.390 592,465 -0.03(-2.11%)
Mar 14, 2005 1.410 1.420 1.390 1.420 448,798 +0.03(+2.16%)
Mar 11, 2005 1.400 1.430 1.380 1.390 460,483 +0.00(+0.00%)
Mar 10, 2005 1.450 1.470 1.380 1.390 801,990 -0.07(-4.79%)
Mar 09, 2005 1.460 1.480 1.440 1.460 595,519 +0.00(+0.00%)
Mar 08, 2005 1.460 1.490 1.450 1.460 558,574 +0.00(+0.00%)
Mar 07, 2005 1.430 1.490 1.430 1.460 423,729 +0.00(+0.00%)
Mar 04, 2005 1.490 1.500 1.460 1.460 659,313 -0.04(-2.67%)
Mar 03, 2005 1.550 1.570 1.460 1.500 971,834 -0.03(-1.96%)
Mar 02, 2005 1.590 1.590 1.470 1.530 4,083,708 +0.12(+8.51%)
Mar 01, 2005 1.360 1.450 1.360 1.410 649,486 +0.04(+2.92%)
Feb 28, 2005 1.380 1.410 1.360 1.370 701,529 -0.02(-1.44%)
Feb 25, 2005 1.400 1.420 1.390 1.390 425,650 +0.00(+0.00%)
Feb 24, 2005 1.410 1.440 1.390 1.390 903,622 -0.02(-1.42%)
Feb 23, 2005 1.420 1.490 1.400 1.410 624,436 -0.01(-0.70%)
Feb 22, 2005 1.440 1.490 1.420 1.420 436,285 -0.03(-2.07%)
Feb 18, 2005 1.450 1.480 1.440 1.450 226,013 +0.01(+0.69%)
Feb 17, 2005 1.480 1.500 1.440 1.440 488,090 -0.03(-2.04%)
Feb 16, 2005 1.500 1.520 1.470 1.470 464,563 -0.07(-4.55%)
Feb 15, 2005 1.530 1.560 1.490 1.540 853,531 +0.00(+0.00%)
Feb 14, 2005 1.490 1.550 1.460 1.540 1,352,232 +0.09(+6.21%)
Feb 11, 2005 1.460 1.500 1.430 1.450 758,740 +0.01(+0.69%)
Feb 10, 2005 1.460 1.500 1.420 1.440 1,224,894 -0.05(-3.36%)
Feb 09, 2005 1.530 1.530 1.390 1.490 565,338 +0.01(+0.68%)
Feb 08, 2005 1.450 1.530 1.450 1.480 1,086,130 +0.00(+0.00%)
Feb 07, 2005 1.420 1.480 1.400 1.480 1,127,305 +0.09(+6.47%)
Feb 04, 2005 1.400 1.420 1.390 1.390 482,540 -0.01(-0.71%)
Feb 03, 2005 1.420 1.440 1.400 1.400 359,825 +0.00(+0.00%)
Feb 02, 2005 1.410 1.430 1.390 1.400 487,694 +0.02(+1.45%)
Feb 01, 2005 1.400 1.420 1.380 1.380 740,573 +0.00(+0.00%)
Jan 31, 2005 1.410 1.460 1.380 1.380 641,027 -0.05(-3.50%)
Jan 28, 2005 1.450 1.450 1.410 1.430 350,609 -0.01(-0.69%)
Jan 27, 2005 1.450 1.470 1.420 1.440 554,379 +0.04(+2.86%)
Jan 26, 2005 1.390 1.440 1.390 1.400 551,814 +0.01(+0.72%)
Jan 25, 2005 1.400 1.450 1.390 1.390 672,826 +0.02(+1.46%)
Jan 24, 2005 1.430 1.460 1.370 1.370 1,269,484 -0.01(-0.72%)
Jan 21, 2005 1.450 1.460 1.360 1.380 1,276,092 -0.03(-2.13%)
Jan 20, 2005 1.500 1.550 1.400 1.410 2,643,242 -0.07(-4.73%)
Jan 19, 2005 1.440 1.500 1.420 1.480 565,248 +0.04(+2.78%)
Jan 18, 2005 1.470 1.500 1.400 1.440 760,359 -0.03(-2.04%)
Jan 14, 2005 1.500 1.510 1.460 1.470 479,725 -0.04(-2.65%)
Jan 13, 2005 1.490 1.520 1.480 1.510 387,779 -0.01(-0.66%)
Jan 12, 2005 1.520 1.530 1.460 1.520 686,637 +0.01(+0.66%)
Jan 11, 2005 1.540 1.550 1.450 1.510 681,691 -0.05(-3.21%)
Jan 10, 2005 1.450 1.570 1.450 1.560 998,969 +0.09(+6.12%)
Jan 07, 2005 1.470 1.480 1.430 1.470 610,528 +0.05(+3.52%)
Jan 06, 2005 1.470 1.510 1.420 1.420 1,053,579 -0.05(-3.40%)
Jan 05, 2005 1.550 1.550 1.450 1.470 2,022,602 -0.05(-3.29%)
Jan 04, 2005 1.610 1.620 1.510 1.520 1,770,698 -0.09(-5.59%)
Jan 03, 2005 1.640 1.650 1.600 1.610 707,246 -0.01(-0.62%)
Dec 31, 2004 1.620 1.640 1.610 1.620 981,100 -0.02(-1.22%)
Dec 30, 2004 1.630 1.670 1.625 1.640 910,200 -0.03(-1.80%)
Dec 29, 2004 1.630 1.690 1.620 1.670 1,058,000 +0.03(+1.83%)
Dec 28, 2004 1.630 1.650 1.610 1.640 793,800 +0.01(+0.61%)
Dec 27, 2004 1.650 1.660 1.620 1.630 879,900 -0.02(-1.21%)
Dec 23, 2004 1.620 1.660 1.610 1.650 825,300 +0.03(+1.85%)
Dec 22, 2004 1.600 1.680 1.600 1.620 893,500 -0.01(-0.61%)
Dec 21, 2004 1.700 1.720 1.610 1.630 1,959,200 -0.07(-4.12%)
Dec 20, 2004 1.780 1.800 1.700 1.700 1,400,800 -0.09(-5.03%)
Dec 17, 2004 1.800 1.820 1.770 1.790 716,900 +0.00(+0.00%)
Dec 16, 2004 1.810 1.830 1.770 1.790 830,400 -0.03(-1.65%)
Dec 15, 2004 1.760 1.840 1.750 1.820 1,451,600 +0.04(+2.25%)
Dec 14, 2004 1.760 1.790 1.730 1.780 927,000 +0.01(+0.56%)
Dec 13, 2004 1.810 1.840 1.770 1.770 1,194,100 -0.04(-2.21%)
Dec 10, 2004 1.780 1.840 1.769 1.810 1,085,700 +0.01(+0.56%)
Dec 09, 2004 1.850 1.850 1.760 1.800 1,291,600 -0.03(-1.64%)
Dec 08, 2004 1.770 1.850 1.740 1.830 2,543,400 +0.10(+5.78%)
Dec 07, 2004 1.710 1.800 1.690 1.730 3,253,300 +0.05(+2.98%)
Dec 06, 2004 1.720 1.750 1.679 1.680 1,686,400 -0.06(-3.45%)
Dec 03, 2004 1.730 1.780 1.710 1.740 1,506,400 +0.00(+0.00%)
Dec 02, 2004 1.760 1.780 1.730 1.740 942,000 -0.01(-0.57%)
Dec 01, 2004 1.810 1.810 1.720 1.750 1,508,200 -0.01(-0.57%)
Nov 30, 2004 1.790 1.820 1.740 1.760 1,126,300 -0.03(-1.68%)
Nov 29, 2004 1.840 1.880 1.750 1.790 2,798,200 +0.09(+5.29%)
Nov 26, 2004 1.720 1.750 1.700 1.700 369,700 -0.02(-1.16%)
Nov 24, 2004 1.730 1.770 1.720 1.720 839,900 -0.04(-2.27%)
Nov 23, 2004 1.760 1.790 1.720 1.760 1,069,800 +0.05(+2.92%)
Nov 22, 2004 1.720 1.750 1.680 1.710 966,200 -0.02(-1.16%)
Nov 19, 2004 1.730 1.790 1.710 1.730 876,300 -0.06(-3.35%)
Nov 18, 2004 1.820 1.880 1.760 1.790 1,328,800 -0.05(-2.72%)
Nov 17, 2004 1.850 1.890 1.760 1.840 1,836,200 +0.04(+2.22%)
Nov 16, 2004 1.710 1.850 1.710 1.800 1,855,300 +0.08(+4.65%)
Nov 15, 2004 1.760 1.770 1.700 1.720 1,773,100 -0.05(-3.04%)
Nov 12, 2004 1.820 1.830 1.730 1.774 2,382,700 -0.07(-3.59%)
Nov 11, 2004 1.930 1.930 1.800 1.840 2,312,800 -0.04(-2.13%)
Nov 10, 2004 2.100 2.160 1.800 1.880 11,253,700 +0.08(+4.44%)
Nov 09, 2004 1.870 1.870 1.720 1.800 2,963,500 -0.01(-0.55%)
Nov 08, 2004 1.700 1.820 1.700 1.810 2,656,100 +0.15(+9.04%)
Nov 05, 2004 1.630 1.710 1.610 1.660 1,174,200 +0.06(+3.75%)
Nov 04, 2004 1.650 1.670 1.600 1.600 768,900 -0.01(-0.62%)
Nov 03, 2004 1.600 1.690 1.600 1.610 1,265,100 +0.01(+0.63%)
Nov 02, 2004 1.610 1.620 1.580 1.600 628,800 +0.00(+0.00%)
Nov 01, 2004 1.560 1.610 1.540 1.600 1,073,900 +0.10(+6.67%)
Oct 29, 2004 1.620 1.620 1.500 1.500 1,026,700 -0.10(-6.25%)
Oct 28, 2004 1.620 1.630 1.574 1.600 954,300 -0.03(-1.84%)
Oct 27, 2004 1.610 1.640 1.590 1.630 1,087,200 +0.00(+0.01%)
Oct 26, 2004 1.640 1.660 1.570 1.630 1,699,700 +0.06(+3.82%)
Oct 25, 2004 1.730 1.790 1.520 1.570 8,159,300 -0.36(-18.65%)
Oct 22, 2004 2.051 2.090 1.929 1.930 2,031,900 -0.09(-4.46%)
Oct 21, 2004 1.920 2.111 1.900 2.020 6,220,900 +0.13(+6.88%)
Oct 20, 2004 1.870 1.940 1.780 1.890 1,964,000 +0.03(+1.61%)
Oct 19, 2004 1.850 1.960 1.780 1.860 7,553,600 +0.01(+0.54%)
Oct 18, 2004 1.630 1.920 1.620 1.850 4,863,600 +0.20(+12.12%)
Oct 15, 2004 1.750 1.750 1.620 1.650 1,403,200 -0.02(-1.20%)
Oct 14, 2004 1.600 1.740 1.600 1.670 2,484,400 +0.04(+2.45%)
Oct 13, 2004 1.650 1.660 1.600 1.630 584,400 +0.00(+0.00%)
Oct 12, 2004 1.630 1.650 1.580 1.630 641,200 -0.01(-0.61%)
Oct 11, 2004 1.650 1.680 1.600 1.640 510,500 +0.01(+0.61%)
Oct 08, 2004 1.630 1.680 1.620 1.630 436,700 -0.03(-1.81%)
Oct 07, 2004 1.750 1.770 1.640 1.660 1,134,000 -0.08(-4.60%)
Oct 06, 2004 1.610 1.760 1.610 1.740 2,550,000 +0.09(+5.45%)
Oct 05, 2004 1.620 1.660 1.550 1.650 1,257,200 +0.06(+3.77%)
Oct 04, 2004 1.550 1.620 1.530 1.590 950,200 +0.04(+2.58%)
Oct 01, 2004 1.570 1.570 1.510 1.550 567,700 +0.00(+0.00%)
Sep 30, 2004 1.500 1.560 1.490 1.550 659,300 +0.03(+1.97%)
Sep 29, 2004 1.500 1.600 1.480 1.520 1,124,500 -0.02(-1.30%)
Sep 28, 2004 1.570 1.610 1.490 1.540 1,268,600 -0.05(-3.14%)
Sep 27, 2004 1.460 1.620 1.460 1.590 1,868,800 +0.11(+7.43%)
Sep 24, 2004 1.410 1.520 1.380 1.480 830,300 -0.01(-0.67%)
Sep 23, 2004 1.530 1.540 1.450 1.490 1,730,600 -0.04(-2.61%)
Sep 22, 2004 1.580 1.608 1.520 1.530 1,017,200 -0.07(-4.38%)
Sep 21, 2004 1.630 1.690 1.570 1.600 1,905,300 -0.06(-3.61%)
Sep 20, 2004 1.680 1.770 1.640 1.660 1,123,600 -0.07(-4.05%)
Sep 17, 2004 1.760 1.760 1.690 1.730 774,100 -0.01(-0.57%)
Sep 16, 2004 1.800 1.800 1.700 1.740 1,108,700 -0.02(-1.14%)
Sep 15, 2004 1.650 1.820 1.620 1.760 4,371,100 +0.10(+6.02%)
Sep 14, 2004 1.750 1.750 1.650 1.660 2,341,200 -0.04(-2.35%)
Sep 13, 2004 1.610 1.700 1.520 1.700 3,209,200 +0.13(+8.28%)
Sep 10, 2004 1.640 1.690 1.550 1.570 2,472,000 -0.05(-3.09%)
Sep 09, 2004 1.420 1.640 1.410 1.620 4,439,100 +0.20(+14.08%)
Sep 08, 2004 1.420 1.440 1.380 1.420 566,239 +0.01(+0.71%)
Sep 07, 2004 1.440 1.440 1.390 1.410 425,341 +0.01(+0.71%)
Sep 03, 2004 1.390 1.430 1.380 1.400 377,800 -0.02(-1.41%)
Sep 02, 2004 1.450 1.450 1.410 1.420 405,100 -0.02(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.